ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007310/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160232,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387000,-6000,5,-1.53,2123719500,5481,317.19,393000,393000,386000,510000,275500,393000,387469.78,12.04,0,-910,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15510,9.67,0.68,12,0.14,40005.00,566748.00,513000,20240613,-24.56,375500,20241114,3.06,398500,-2.89,20250102,376500,2.79,20250203,513000,-24.56,20240613,375500,3.06,20241114,0.08,N,007310,5000,200 억,,482669,N,N,176,N,00,N
20250228,150233,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386500,-6500,5,-1.65,1787847500,4613,266.96,393000,393000,386000,510000,275500,393000,387567.20,12.04,0,-633,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15490,9.66,0.68,12,0.12,40005.00,566748.00,513000,20240613,-24.66,375500,20241114,2.93,398500,-3.01,20250102,376500,2.66,20250203,513000,-24.66,20240613,375500,2.93,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,140233,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387000,-6000,5,-1.53,1572234500,4055,234.66,393000,393000,386000,510000,275500,393000,387727.37,12.04,0,-382,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15510,9.67,0.68,12,0.10,40005.00,566748.00,513000,20240613,-24.56,375500,20241114,3.06,398500,-2.89,20250102,376500,2.79,20250203,513000,-24.56,20240613,375500,3.06,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,130233,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,-5500,5,-1.40,1138601000,2936,169.91,393000,393000,386000,510000,275500,393000,387806.88,12.04,0,-247,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15530,9.69,0.68,12,0.07,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,398500,-2.76,20250102,376500,2.92,20250203,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,120231,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,-5500,5,-1.40,823731000,2122,122.80,393000,393000,386000,510000,275500,393000,388186.15,12.04,0,-246,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15530,9.69,0.68,12,0.05,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,398500,-2.76,20250102,376500,2.92,20250203,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,110232,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,-5500,5,-1.40,405789000,1045,60.47,393000,393000,386000,510000,275500,393000,388314.83,12.04,0,-219,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15530,9.69,0.68,12,0.03,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,398500,-2.76,20250102,376500,2.92,20250203,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,100231,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389500,-3500,5,-0.89,215945500,555,32.12,393000,393000,387500,510000,275500,393000,389090.99,12.04,0,-1,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15610,9.74,0.69,12,0.01,40005.00,566748.00,513000,20240613,-24.07,375500,20241114,3.73,398500,-2.26,20250102,376500,3.45,20250203,513000,-24.07,20240613,375500,3.73,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250228,090232,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389500,-3500,5,-0.89,39413500,101,5.84,393000,393000,387500,510000,275500,393000,390232.67,12.04,0,-31,395666,394332,391666,390332,387666,395000,391000,200,117000,5000,298680,500,1,4007830,15610,9.74,0.69,12,0.00,40005.00,566748.00,513000,20240613,-24.07,375500,20241114,3.73,398500,-2.26,20250102,376500,3.45,20250203,513000,-24.07,20240613,375500,3.73,20241114,0.08,N,007310,5000,200 억,,482669,N,N,34,N,00,N
20250227,160230,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,500,2,0.13,675104000,1728,90.95,392500,393000,389000,510000,275000,392500,390683.84,12.03,0,268,395166,393832,391166,389832,387166,394500,390500,200,117500,5000,298300,500,1,4007830,15751,9.82,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,398500,-1.38,20250102,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,482324,N,N,34,N,00,N
20250227,150231,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,391000,-1500,5,-0.38,553022500,1417,74.58,392500,393000,389000,510000,275000,392500,390276.99,12.03,0,122,395166,393832,391166,389832,387166,394500,390500,200,117500,5000,298300,500,1,4007830,15671,9.77,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.78,375500,20241114,4.13,398500,-1.88,20250102,376500,3.85,20250203,513000,-23.78,20240613,375500,4.13,20241114,0.08,N,007310,5000,200 억,,482324,N,N,2,N,00,N
20250227,140231,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,390000,-2500,5,-0.64,524496500,1344,70.74,392500,393000,389000,510000,275000,392500,390250.37,12.03,0,89,395166,393832,391166,389832,387166,394500,390500,200,117500,5000,298300,500,1,4007830,15631,9.75,0.69,12,0.03,40005.00,566748.00,513000,20240613,-23.98,375500,20241114,3.86,398500,-2.13,20250102,376500,3.59,20250203,513000,-23.98,20240613,375500,3.86,20241114,0.08,N,007310,5000,200 억,,482324,N,N,2,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160232 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387000 -6000 5 -1.53 2123719500 5481 317.19 393000 393000 386000 510000 275500 393000 387469.78 12.04 0 -910 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15510 9.67 0.68 12 0.14 40005.00 566748.00 513000 20240613 -24.56 375500 20241114 3.06 398500 -2.89 20250102 376500 2.79 20250203 513000 -24.56 20240613 375500 3.06 20241114 0.08 N 007310 5000 200 억 482669 N N 176 N 00 N
3 20250228 150233 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386500 -6500 5 -1.65 1787847500 4613 266.96 393000 393000 386000 510000 275500 393000 387567.20 12.04 0 -633 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15490 9.66 0.68 12 0.12 40005.00 566748.00 513000 20240613 -24.66 375500 20241114 2.93 398500 -3.01 20250102 376500 2.66 20250203 513000 -24.66 20240613 375500 2.93 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
4 20250228 140233 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387000 -6000 5 -1.53 1572234500 4055 234.66 393000 393000 386000 510000 275500 393000 387727.37 12.04 0 -382 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15510 9.67 0.68 12 0.10 40005.00 566748.00 513000 20240613 -24.56 375500 20241114 3.06 398500 -2.89 20250102 376500 2.79 20250203 513000 -24.56 20240613 375500 3.06 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
5 20250228 130233 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 -5500 5 -1.40 1138601000 2936 169.91 393000 393000 386000 510000 275500 393000 387806.88 12.04 0 -247 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15530 9.69 0.68 12 0.07 40005.00 566748.00 513000 20240613 -24.46 375500 20241114 3.20 398500 -2.76 20250102 376500 2.92 20250203 513000 -24.46 20240613 375500 3.20 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
6 20250228 120231 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 -5500 5 -1.40 823731000 2122 122.80 393000 393000 386000 510000 275500 393000 388186.15 12.04 0 -246 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15530 9.69 0.68 12 0.05 40005.00 566748.00 513000 20240613 -24.46 375500 20241114 3.20 398500 -2.76 20250102 376500 2.92 20250203 513000 -24.46 20240613 375500 3.20 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
7 20250228 110232 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 -5500 5 -1.40 405789000 1045 60.47 393000 393000 386000 510000 275500 393000 388314.83 12.04 0 -219 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15530 9.69 0.68 12 0.03 40005.00 566748.00 513000 20240613 -24.46 375500 20241114 3.20 398500 -2.76 20250102 376500 2.92 20250203 513000 -24.46 20240613 375500 3.20 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
8 20250228 100231 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389500 -3500 5 -0.89 215945500 555 32.12 393000 393000 387500 510000 275500 393000 389090.99 12.04 0 -1 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15610 9.74 0.69 12 0.01 40005.00 566748.00 513000 20240613 -24.07 375500 20241114 3.73 398500 -2.26 20250102 376500 3.45 20250203 513000 -24.07 20240613 375500 3.73 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
9 20250228 090232 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389500 -3500 5 -0.89 39413500 101 5.84 393000 393000 387500 510000 275500 393000 390232.67 12.04 0 -31 395666 394332 391666 390332 387666 395000 391000 200 117000 5000 298680 500 1 4007830 15610 9.74 0.69 12 0.00 40005.00 566748.00 513000 20240613 -24.07 375500 20241114 3.73 398500 -2.26 20250102 376500 3.45 20250203 513000 -24.07 20240613 375500 3.73 20241114 0.08 N 007310 5000 200 억 482669 N N 34 N 00 N
10 20250227 160230 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393000 500 2 0.13 675104000 1728 90.95 392500 393000 389000 510000 275000 392500 390683.84 12.03 0 268 395166 393832 391166 389832 387166 394500 390500 200 117500 5000 298300 500 1 4007830 15751 9.82 0.69 12 0.04 40005.00 566748.00 513000 20240613 -23.39 375500 20241114 4.66 398500 -1.38 20250102 376500 4.38 20250203 513000 -23.39 20240613 375500 4.66 20241114 0.08 N 007310 5000 200 억 482324 N N 34 N 00 N
11 20250227 150231 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 391000 -1500 5 -0.38 553022500 1417 74.58 392500 393000 389000 510000 275000 392500 390276.99 12.03 0 122 395166 393832 391166 389832 387166 394500 390500 200 117500 5000 298300 500 1 4007830 15671 9.77 0.69 12 0.04 40005.00 566748.00 513000 20240613 -23.78 375500 20241114 4.13 398500 -1.88 20250102 376500 3.85 20250203 513000 -23.78 20240613 375500 4.13 20241114 0.08 N 007310 5000 200 억 482324 N N 2 N 00 N
12 20250227 140231 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 390000 -2500 5 -0.64 524496500 1344 70.74 392500 393000 389000 510000 275000 392500 390250.37 12.03 0 89 395166 393832 391166 389832 387166 394500 390500 200 117500 5000 298300 500 1 4007830 15631 9.75 0.69 12 0.03 40005.00 566748.00 513000 20240613 -23.98 375500 20241114 3.86 398500 -2.13 20250102 376500 3.59 20250203 513000 -23.98 20240613 375500 3.86 20241114 0.08 N 007310 5000 200 억 482324 N N 2 N 00 N